YGSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	7.04	7.06	6.73	6.78	6.78	-4.64%	96,459,850
Mar 25, 2026	7.10	7.17	7.05	7.11	7.11	0.28%	96,038,540
Mar 24, 2026	6.89	7.16	6.78	7.09	7.09	5.66%	122,564,100
Mar 23, 2026	6.96	7.10	6.65	6.71	6.71	-4.55%	116,950,800
Mar 20, 2026	7.18	7.42	7.02	7.03	7.03	-2.23%	128,783,300
Mar 19, 2026	6.94	7.39	6.90	7.19	7.19	2.71%	163,944,000
Mar 18, 2026	6.91	7.05	6.87	7.00	7.00	1.89%	79,495,590
Mar 17, 2026	7.05	7.17	6.83	6.87	6.87	-2.69%	106,915,025
Mar 16, 2026	7.24	7.26	6.95	7.06	7.06	-2.62%	109,774,700
Mar 13, 2026	7.47	7.52	7.19	7.25	7.25	-3.72%	160,397,200
Mar 12, 2026	7.42	7.62	7.34	7.53	7.53	1.62%	189,711,900
Mar 11, 2026	7.36	7.48	7.26	7.41	7.41	-	134,960,000
Mar 10, 2026	7.40	7.54	7.30	7.41	7.41	-0.13%	223,452,873
Mar 9, 2026	7.11	7.66	7.00	7.42	7.42	5.85%	306,033,051
Mar 6, 2026	6.35	7.01	6.33	7.01	7.01	10.05%	127,321,000
Mar 5, 2026	6.26	6.44	6.26	6.37	6.37	3.58%	61,418,220
Mar 4, 2026	6.13	6.26	6.10	6.15	6.15	-0.32%	45,114,954
Mar 3, 2026	6.62	6.64	6.15	6.17	6.17	-6.37%	87,823,532
Mar 2, 2026	6.66	6.75	6.58	6.59	6.59	-2.23%	52,716,570
Feb 27, 2026	6.67	6.77	6.64	6.74	6.74	0.75%	40,953,180
Feb 26, 2026	6.64	6.74	6.64	6.69	6.69	0.75%	45,736,301
Feb 25, 2026	6.67	6.73	6.61	6.64	6.64	-0.30%	41,058,550
Feb 24, 2026	6.78	6.80	6.62	6.66	6.66	-0.75%	47,690,000
Feb 13, 2026	6.75	6.82	6.70	6.71	6.71	-0.89%	49,543,640
Feb 12, 2026	6.78	6.83	6.68	6.77	6.77	1.04%	60,673,180
Feb 11, 2026	6.64	6.85	6.62	6.70	6.70	1.06%	55,690,310
Feb 10, 2026	6.51	6.70	6.49	6.63	6.63	1.69%	47,144,940
Feb 9, 2026	6.39	6.55	6.38	6.52	6.52	3.33%	47,443,970
Feb 6, 2026	6.33	6.41	6.28	6.31	6.31	-1.10%	39,546,840
Feb 5, 2026	6.45	6.49	6.37	6.38	6.38	-2.15%	36,173,820
Feb 4, 2026	6.50	6.55	6.44	6.52	6.52	-0.15%	36,497,300
Feb 3, 2026	6.45	6.53	6.41	6.53	6.53	2.19%	39,111,310
Feb 2, 2026	6.43	6.58	6.38	6.39	6.39	-0.93%	48,250,589
Jan 30, 2026	6.54	6.56	6.37	6.45	6.45	-1.98%	46,692,170
Jan 29, 2026	6.61	6.74	6.50	6.58	6.58	-0.75%	50,120,640
Jan 28, 2026	6.68	6.74	6.61	6.63	6.63	-0.90%	36,262,440
Jan 27, 2026	6.72	6.77	6.58	6.69	6.69	-0.89%	48,912,700
Jan 26, 2026	6.89	6.92	6.67	6.75	6.75	-2.03%	62,403,970
Jan 23, 2026	6.80	6.97	6.78	6.89	6.89	1.77%	68,558,088
Jan 22, 2026	6.74	6.81	6.71	6.77	6.77	1.20%	53,167,376
Jan 21, 2026	6.76	6.86	6.68	6.69	6.69	-1.76%	74,632,760
Jan 20, 2026	6.72	6.87	6.71	6.81	6.81	1.64%	95,321,840
Jan 19, 2026	6.60	6.82	6.59	6.70	6.70	0.45%	72,866,420
Jan 16, 2026	6.90	6.98	6.65	6.67	6.67	-0.15%	97,676,520
Jan 15, 2026	6.70	6.77	6.61	6.68	6.68	-1.18%	72,349,160
Jan 14, 2026	6.60	6.91	6.60	6.76	6.76	3.52%	157,021,400
Jan 13, 2026	6.66	6.67	6.52	6.53	6.53	-2.25%	83,349,000
Jan 12, 2026	6.44	6.68	6.44	6.68	6.68	4.21%	97,992,460
Jan 9, 2026	6.29	6.41	6.26	6.41	6.41	1.75%	56,802,860
Jan 8, 2026	6.15	6.42	6.12	6.30	6.30	2.44%	67,731,780